Shivamshree Businesses Limited (BOM:538520)
India · Delayed Price · Currency is INR 2.120
+0.100 (4.95%)
At close: Jan 23, 2026
Shivamshree Businesses Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.02 | 2.12 | 1.92 | 2.12 | 2.12 | 4.95% | 50,119 |
| Jan 22, 2026 | 1.95 | 2.04 | 1.86 | 2.02 | 2.02 | 3.59% | 19,152 |
| Jan 21, 2026 | 2.15 | 2.15 | 1.95 | 1.95 | 1.95 | -4.88% | 50,508 |
| Jan 20, 2026 | 2.12 | 2.12 | 2.04 | 2.05 | 2.05 | -3.30% | 19,423 |
| Jan 19, 2026 | 2.09 | 2.17 | 2.00 | 2.12 | 2.12 | 1.44% | 46,999 |
| Jan 16, 2026 | 2.19 | 2.19 | 2.04 | 2.09 | 2.09 | -2.34% | 55,635 |
| Jan 14, 2026 | 2.18 | 2.25 | 2.09 | 2.14 | 2.14 | -1.83% | 36,546 |
| Jan 13, 2026 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -4.80% | 45,908 |
| Jan 12, 2026 | 2.41 | 2.41 | 2.19 | 2.29 | 2.29 | -0.43% | 90,798 |
| Jan 9, 2026 | 2.31 | 2.31 | 2.13 | 2.30 | 2.30 | 4.55% | 126,475 |
| Jan 8, 2026 | 2.12 | 2.33 | 2.12 | 2.20 | 2.20 | -1.35% | 29,707 |
| Jan 7, 2026 | 2.39 | 2.39 | 2.20 | 2.23 | 2.23 | -3.04% | 144,639 |
| Jan 6, 2026 | 2.29 | 2.35 | 2.20 | 2.30 | 2.30 | 1.77% | 49,094 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.15 | 2.26 | 2.26 | 0.89% | 67,501 |
| Jan 2, 2026 | 2.32 | 2.32 | 2.10 | 2.24 | 2.24 | 1.36% | 156,393 |
| Jan 1, 2026 | 2.25 | 2.26 | 2.08 | 2.21 | 2.21 | 2.31% | 60,355 |
| Dec 31, 2025 | 2.25 | 2.31 | 2.14 | 2.16 | 2.16 | -2.70% | 63,837 |
| Dec 30, 2025 | 2.38 | 2.38 | 2.18 | 2.22 | 2.22 | -2.20% | 61,216 |
| Dec 29, 2025 | 2.46 | 2.46 | 2.24 | 2.27 | 2.27 | -3.40% | 105,758 |
| Dec 26, 2025 | 2.26 | 2.37 | 2.16 | 2.35 | 2.35 | 3.52% | 96,586 |
| Dec 24, 2025 | 2.23 | 2.27 | 2.10 | 2.27 | 2.27 | 4.61% | 104,781 |
| Dec 23, 2025 | 2.18 | 2.21 | 2.10 | 2.17 | 2.17 | 1.40% | 32,510 |
| Dec 22, 2025 | 2.25 | 2.25 | 2.10 | 2.14 | 2.14 | -1.38% | 52,881 |
| Dec 19, 2025 | 2.35 | 2.35 | 2.15 | 2.17 | 2.17 | -3.98% | 63,270 |
| Dec 18, 2025 | 2.39 | 2.39 | 2.17 | 2.26 | 2.26 | -0.88% | 68,101 |
| Dec 17, 2025 | 2.50 | 2.50 | 2.28 | 2.28 | 2.28 | -4.60% | 35,564 |
| Dec 16, 2025 | 2.35 | 2.43 | 2.21 | 2.39 | 2.39 | 3.02% | 102,806 |
| Dec 15, 2025 | 2.37 | 2.37 | 2.25 | 2.32 | 2.32 | 2.65% | 119,389 |
| Dec 12, 2025 | 2.27 | 2.27 | 2.07 | 2.26 | 2.26 | 4.15% | 231,039 |
| Dec 11, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.83% | 9,910 |
| Dec 10, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.55% | 4,251 |
| Dec 9, 2025 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | 4.76% | 52,319 |
| Dec 8, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 5.00% | 6,270 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.05% | 1,049 |
| Dec 4, 2025 | 1.89 | 1.91 | 1.73 | 1.73 | 1.73 | -4.95% | 28,878 |
| Dec 3, 2025 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -4.71% | 66,521 |
| Dec 2, 2025 | 1.91 | 1.91 | 1.73 | 1.91 | 1.91 | 4.95% | 11,180 |
| Dec 1, 2025 | 1.86 | 1.94 | 1.76 | 1.82 | 1.82 | -1.62% | 123,821 |
| Nov 28, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -2.12% | 4,750 |
| Nov 27, 2025 | 2.05 | 2.05 | 1.88 | 1.89 | 1.89 | -3.57% | 43,021 |
| Nov 26, 2025 | 1.96 | 1.96 | 1.80 | 1.96 | 1.96 | 4.81% | 43,891 |
| Nov 25, 2025 | 2.04 | 2.04 | 1.86 | 1.87 | 1.87 | -4.10% | 27,714 |
| Nov 24, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | -4.88% | 34,455 |
| Nov 21, 2025 | 2.15 | 2.18 | 2.05 | 2.05 | 2.05 | -4.65% | 38,306 |
| Nov 20, 2025 | 2.01 | 2.15 | 2.01 | 2.15 | 2.15 | 4.88% | 13,021 |
| Nov 19, 2025 | 2.10 | 2.18 | 1.98 | 2.05 | 2.05 | -1.44% | 58,290 |
| Nov 18, 2025 | 2.08 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 38,985 |
| Nov 17, 2025 | 1.97 | 2.15 | 1.97 | 1.99 | 1.99 | -3.86% | 45,839 |
| Nov 14, 2025 | 1.96 | 2.13 | 1.95 | 2.07 | 2.07 | 1.97% | 41,220 |
| Nov 13, 2025 | 2.03 | 2.09 | 1.98 | 2.03 | 2.03 | 1.50% | 6,265 |